Tesla xStock TSLAX
$355,91+5,15 (+1,47 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $358,02 | +0,87 % | $354,98 | $358,88 | $354,35 | 19,14M |
| 2026-09-30 | $354,92 | +0,22 % | $354,13 | $355,16 | $346,80 | 16,94M |
| 2026-09-29 | $354,13 | -1,17 % | $358,29 | $359,50 | $351,95 | 10,45M |
| 2026-09-28 | $358,31 | -3,90 % | $372,85 | $373,35 | $357,13 |
| 12,49M |
| 2026-09-27 | $372,84 | +0,17 % | $372,20 | $373,68 | $372,01 | 4,38M |
| 2026-09-26 | $372,20 | -0,08 % | $372,52 | $372,71 | $371,10 | 3,97M |
| 2026-09-25 | $372,52 | -1,45 % | $378,01 | $385,14 | $368,12 | 17,32M |
| 2026-09-24 | $378,01 | -0,51 % | $379,95 | $382,74 | $374,35 | 15,02M |
| 2026-09-23 | $379,95 | +0,25 % | $379,00 | $385,81 | $377,54 | 14,57M |
| 2026-09-22 | $379,00 | +0,95 % | $375,42 | $380,07 | $373,55 | 15,26M |
| 2026-09-21 | $375,42 | +2,84 % | $365,07 | $377,72 | $365,05 | 13,56M |
| 2026-09-20 | $365,07 | +0,02 % | $364,98 | $365,27 | $362,57 | 4,35M |
| 2026-09-19 | $364,98 | +0,31 % | $363,87 | $365,20 | $363,87 | 3,72M |
| 2026-09-18 | $363,87 | -0,44 % | $365,48 | $369,67 | $361,31 | 15,54M |
| 2026-09-17 | $365,48 | +1,66 % | $359,52 | $373,39 | $359,51 | 12,17M |
| 2026-09-16 | $359,51 | +1,05 % | $355,78 | $364,50 | $355,22 | 14,39M |
| 2026-09-15 | $355,78 | -1,10 % | $359,74 | $361,78 | $354,41 | 17,09M |
| 2026-09-14 | $359,74 | -0,72 % | $362,34 | $366,51 | $357,25 | 14,09M |
| 2026-09-13 | $362,34 | -1,28 % | $367,03 | $367,63 | $361,76 | 5,82M |
| 2026-09-12 | $367,03 | +0,62 % | $364,78 | $368,89 | $364,51 | 5,57M |
| 2026-09-11 | $364,78 | +0,49 % | $363,03 | $367,78 | $360,44 | 16,68M |
| 2026-09-10 | $363,02 | -1,01 % | $366,74 | $368,20 | $359,77 | 15,55M |
| 2026-09-09 | $366,74 | +0,07 % | $366,50 | $373,86 | $363,81 | 19,76M |
| 2026-09-08 | $366,50 | +3,23 % | $355,02 | $369,24 | $352,41 | 38,64M |
| 2026-09-07 | $355,02 | -0,04 % | $355,18 | $355,78 | $353,65 | 24,18M |
| 2026-09-06 | $355,18 | -0,31 % | $356,29 | $356,69 | $354,98 | 20,89M |
| 2026-09-05 | $356,29 | +0,95 % | $352,93 | $356,99 | $352,91 | 9,39M |
| 2026-09-04 | $352,93 | -5,86 % | $374,91 | $374,94 | $351,58 | 67,39M |
| 2026-09-03 | $374,91 | +5,07 % | $356,82 | $383,58 | $356,33 | 63,14M |
| 2026-09-02 | $356,82 | +0,28 % | $355,83 | $359,62 | $350,63 | 16,76M |
| 2026-09-01 | $355,83 | -3,05 % | $367,02 | $367,59 | $353,22 | 33,29M |
| 2026-08-31 | $367,02 | +5,64 % | $347,43 | $368,51 | $345,54 | 32,79M |
| 2026-08-30 | $347,43 | -0,84 % | $350,38 | $352,79 | $346,98 | 8,39M |
| 2026-08-29 | $350,38 | +0,64 % | $348,16 | $350,52 | $348,13 | 9,09M |
| 2026-08-28 | $348,16 | -1,76 % | $354,40 | $358,00 | $345,49 | 26,77M |
| 2026-08-27 | $354,40 | +1,92 % | $347,72 | $355,41 | $345,51 | 30,06M |
| 2026-08-26 | $347,72 | -0,87 % | $350,77 | $351,01 | $343,61 | 25,17M |
| 2026-08-25 | $350,77 | +0,43 % | $349,27 | $356,70 | $348,32 | 24,64M |
| 2026-08-24 | $349,27 | -4,45 % | $365,53 | $367,85 | $348,09 | 31,63M |
| 2026-08-23 | $365,53 | +0,77 % | $362,74 | $365,61 | $360,91 | 9,51M |
| 2026-08-22 | $362,74 | -0,22 % | $363,55 | $363,68 | $359,98 | 10,39M |
| 2026-08-21 | $363,55 | +4,94 % | $346,45 | $366,17 | $346,45 | 29,44M |
| 2026-08-20 | $346,45 | -1,25 % | $350,82 | $351,67 | $339,36 | 26,14M |
| 2026-08-19 | $350,82 | +4,33 % | $336,27 | $351,06 | $334,54 | 33,09M |
| 2026-08-18 | $336,27 | -1,01 % | $339,72 | $340,08 | $332,53 | 20,13M |
| 2026-08-17 | $339,70 | -0,92 % | $342,84 | $344,85 | $337,79 | 14,13M |
| 2026-08-16 | $342,84 | +0,03 % | $342,74 | $343,73 | $342,15 | 3,42M |
| 2026-08-15 | $342,74 | +0,35 % | $341,53 | $343,28 | $341,25 | 3,41M |
| 2026-08-14 | $341,53 | +0,11 % | $341,16 | $350,58 | $336,07 | 19,78M |
| 2026-08-13 | $341,16 | +4,32 % | $327,02 | $343,05 | $324,91 | 16,50M |
| 2026-08-12 | $327,02 | -1,69 % | $332,64 | $334,85 | $323,94 | 12,22M |
| 2026-08-11 | $332,64 | +0,80 % | $330,02 | $335,12 | $330,01 | 14,50M |
| 2026-08-10 | $330,02 | +0,02 % | $329,95 | $332,60 | $327,50 | 20,85M |
| 2026-08-09 | $329,95 | -0,53 % | $331,70 | $332,51 | $329,55 | 3,41M |
| 2026-08-08 | $331,70 | +0,95 % | $328,57 | $331,70 | $328,51 | 2,96M |
| 2026-08-07 | $328,57 | +2,57 % | $320,35 | $333,21 | $319,82 | 15,28M |
| 2026-08-06 | $320,35 | -0,41 % | $321,68 | $322,75 | $316,63 | 13,22M |
| 2026-08-05 | $321,68 | -1,10 % | $325,25 | $328,23 | $320,57 | 18,16M |
| 2026-08-04 | $325,25 | +0,77 % | $322,77 | $329,23 | $321,05 | 21,62M |
| 2026-08-03 | $322,77 | +2,62 % | $314,52 | $323,99 | $310,78 | 16,61M |
| 2026-08-02 | $314,52 | +1,97 % | $308,43 | $314,65 | $308,43 | 2,74M |
| 2026-08-01 | $308,43 | -0,40 % | $309,64 | $310,26 | $307,04 | 3,41M |
| 2026-07-31 | $309,67 | +0,18 % | $309,12 | $320,98 | $303,37 | 25,21M |
| 2026-07-30 | $309,12 | +4,00 % | $297,22 | $310,56 | $297,07 | 21,25M |
| 2026-07-29 | $297,22 | -3,10 % | $306,76 | $309,00 | $294,20 | 22,87M |
| 2026-07-28 | $306,74 | -0,37 % | $307,88 | $310,53 | $301,24 | 21,45M |
| 2026-07-27 | $307,88 | -2,96 % | $317,30 | $318,17 | $305,10 | 22,15M |
| 2026-07-26 | $317,28 | +1,31 % | $313,18 | $317,28 | $312,85 | 4,39M |
| 2026-07-25 | $313,18 | +0,58 % | $311,38 | $313,30 | $310,65 | 6,69M |
| 2026-07-24 | $311,37 | -3,88 % | $323,96 | $325,62 | $306,98 | 84,39M |
| 2026-07-23 | $323,95 | -9,77 % | $359,02 | $361,92 | $316,54 | 78,21M |
| 2026-07-22 | $359,02 | -5,37 % | $379,39 | $379,76 | $355,14 | 33,37M |
| 2026-07-21 | $379,39 | +2,33 % | $370,75 | $383,31 | $370,07 | 17,00M |
| 2026-07-20 | $370,75 | -3,44 % | $383,95 | $385,66 | $369,60 | 17,84M |
| 2026-07-19 | $383,95 | +0,69 % | $381,32 | $384,05 | $381,21 | 8,04M |
| 2026-07-18 | $381,32 | +0,25 % | $380,39 | $382,13 | $380,34 | 4,59M |
| 2026-07-17 | $380,39 | -2,14 % | $388,72 | $388,76 | $378,25 | 20,38M |
| 2026-07-16 | $388,72 | -1,49 % | $394,61 | $395,66 | $386,18 | 12,66M |
| 2026-07-15 | $394,61 | -0,38 % | $396,11 | $405,00 | $391,25 | 22,07M |
| 2026-07-14 | $396,11 | +0,78 % | $393,02 | $400,80 | $392,62 | 25,52M |
| 2026-07-13 | $393,02 | -3,03 % | $405,28 | $406,94 | $391,86 | 11,89M |
| 2026-07-12 | $405,28 | -0,59 % | $407,68 | $409,10 | $405,28 | 2,86M |
| 2026-07-11 | $407,69 | +0,11 % | $407,25 | $409,41 | $407,13 | 6,26M |
| 2026-07-10 | $407,25 | +0,64 % | $404,65 | $412,41 | $402,05 | 11,87M |
| 2026-07-09 | $404,65 | +2,74 % | $393,85 | $407,39 | $391,96 | 11,25M |
| 2026-07-08 | $393,85 | -2,34 % | $403,27 | $404,44 | $390,82 | 13,01M |
| 2026-07-07 | $403,27 | -3,21 % | $416,66 | $418,82 | $402,33 | 13,56M |
| 2026-07-06 | $416,66 | +4,39 % | $399,15 | $419,60 | $391,12 | 15,39M |
| 2026-07-05 | $399,15 | -0,10 % | $399,55 | $401,21 | $398,98 | 3,73M |
| 2026-07-04 | $399,55 | +0,53 % | $397,46 | $400,64 | $397,46 | 4,32M |